MarketAxess Holdings Inc【MWI】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
MarketAxess Holdings Inc (MWI)
MarketAxess Holdings Inc (MWI) 과거

MarketAxess Holdings Inc (MWI)

216.90

3.90

(1.83%)

마감 23 1월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737581220	211.9	1.4	0.67	210	211.9	210	88
1737494820	210.5	-5.7	-2.64	210.5	210.5	210.5	7
1737408420	216.2	-0.3	-0.14	211.3	216.2	211.3	22
1737149220	216.5	7.4	3.54	216.6	216.6	216.5	19
1737062820	209.1	-3	-1.41	209.1	209.1	209.1	2
1736976420	212.1	1.5	0.71	213	213.4	208.8	11
1736890020	210.6	-0.6	-0.28	210.6	210.6	210.6	48
1736803620	211.2	-0.2	-0.09	211.2	211.2	211.2	23
1736544420	211.4	1.9	0.91	212.5	212.5	211.4	29
1736458020	209.5	0	0.00	209.5	209.5	209.5	0
1736371620	209.5	-5.2	-2.42	209.9	209.9	209.5	21
1736285220	214.7	1.1	0.51	216.1	216.1	213.3	79
1736198820	213.6	-3.2	-1.48	219.7	219.7	213.6	38
1735939620	216.8	-4.1	-1.86	216.6	216.8	216.6	34
1735853220	220.9	2.8	1.28	221.3	221.3	220.9	9
1735594020	218.1	-1	-0.46	218.1	218.1	218.1	2
1735334820	219.1	1.2	0.55	217.9	220.2	217.9	10
1734989220	217.9	-3.4	-1.54	220.1	220.1	217.9	2
1734730020	221.3	0.6	0.27	221.3	221.3	221.3	10
1734643620	220.7	-0.9	-0.41	220.7	220.7	220.7	10
1734557220	221.6	3.2	1.47	221.6	221.6	221.6	8
1734470820	218.4	-3.6	-1.62	218.4	218.4	218.4	2
1734384420	222	-2	-0.89	225.3	225.7	222	15
1734125220	224	-1.2	-0.53	223	224	220.6	50
1734038820	225.2	-5.8	-2.51	225.2	225.2	225.2	9
1733952420	231	0.7	0.30	231	231	231	3
1733866020	230.3	1.2	0.52	225.7	230.3	225.7	57
1733779620	229.1	-0.2	-0.09	229.9	229.9	229.1	26
1733520420	229.3	0.8	0.35	229.3	229.3	229.3	4
1733434020	228.5	-4.1	-1.76	228.5	228.5	228.5	20
1733347620	232.6	-15	-6.06	240	240	232.6	34
1733261220	247.6	-0.8	-0.32	247.6	247.6	247.6	1
1733174820	248.4	3.9	1.60	249.1	249.1	243.2	7
1732915620	244.5	-4.7	-1.89	244.5	244.5	244.5	9
1732829220	249.2	0	0.00	249.2	249.2	249.2	0
1732742820	249.2	-2.2	-0.88	249.2	249.2	249.2	10
1732656420	251.4	2.5	1.00	251.4	251.4	251.4	8
1732570020	248.9	0	0.00	248.9	248.9	248.9	0
1732310820	248.9	2.4	0.97	246.6	248.9	246.6	33
1732224420	246.5	-3.5	-1.40	248.5	248.5	246.5	12
1732138020	250	0	0.00	250	250	250	0
1732051620	250	0	0.00	250	250	250	0
1731965220	250	-1.9	-0.75	244.8	250	244.8	109
1731705960	251.9	-7.1	-2.74	251.8	251.9	251.8	2
1731619560	259	0	0.00	259	259	259	0
1731533160	259	3.6	1.41	259	259	259	77
1731446820	255.4	0.8	0.31	255.4	255.4	255.4	1
1731360420	254.6	-1	-0.39	254.6	254.6	254.6	10
1731101220	255.6	3.5	1.39	251.2	255.6	251.2	32
1731014760	252.1	5.6	2.27	257.1	259.1	251.3	35
1730928360	246.5	-12.8	-4.94	266.5	266.5	246.5	37
1730841960	259.3	-3.5	-1.33	265.6	265.6	259.3	131
1730755560	262.8	-4.6	-1.72	262.8	262.8	262.8	1
1730496360	267.39999	-0.6	-0.22	267.6	268.6	265	49
1730409960	268	-1.1	-0.41	268	268	268	11
1730323560	269.1	-2.1	-0.77	269.1	269.1	269.1	17
1730237160	271.2	4.3	1.61	267.89999	271.2	267.89999	21
1730147160	266.89999	0	0.00	266.89999	266.89999	266.89999	0
1729887960	266.89999	0	0.00	266.89999	266.89999	266.89999	0
1729801560	266.89999	0	0.00	266.89999	266.89999	266.89999	0
1729715160	266.89999	4.7	1.79	270.1	270.1	266.6	22

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관